Dark

GOOGL20270115C380
GOOGL Jan 15 2027 380.00 Call (GOOGL270115C00380000)
option OPRA

EOD

Sep 3, 2026

14.55+12.791%(+1.65)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.2000	15.1000	13.7000	14.5500	+12.791%	325	11,825	0.000%
2026-09-02	11.6300	13.6500	11.6300	12.9000	+8.586%	193	11,707	+12.791%
2026-09-01	11.8500	12.9900	11.5500	11.8800	-13.285%	200	11,600	+22.475%
2026-08-31	14.9500	14.9500	13.1500	13.7000	-19.412%	145	11,517	+6.204%
2026-08-28	15.2500	17.7500	15.0000	17.0000	+17.080%	381	11,480	-14.412%
2026-08-27	14.5000	15.0000	14.2500	14.5200	-6.019%	58	11,434	+0.207%
2026-08-26	16.8900	17.0500	14.7000	15.4500	-12.465%	162	11,421	-5.825%
2026-08-25	18.9400	18.9400	16.7500	17.6500	-5.362%	83	11,385	-17.564%
2026-08-24	18.3600	20.2000	17.6500	18.6500	+7.803%	292	11,368	-21.984%
2026-08-21	16.2500	18.0000	16.2500	17.3000	+9.148%	95	11,347	-15.896%
2026-08-20	16.7500	16.7500	15.3200	15.8500	-9.429%	164	11,328	-8.202%
2026-08-19	16.3000	18.1000	15.8000	17.5000	+4.167%	185	11,295	-16.857%
2026-08-18	16.1500	17.1400	16.1500	16.8000	-2.890%	290	11,242	-13.393%
2026-08-17	18.3000	18.3000	16.4200	17.3000	-5.205%	245	11,070	-15.896%
2026-08-14	20.3500	20.3500	17.8500	18.2500	-6.983%	91	10,997	-20.274%
2026-08-13	18.7100	19.7200	18.1000	19.6200	+7.213%	218	11,008	-25.841%
2026-08-12	19.3000	19.3000	16.9200	18.3000	-1.348%	430	11,104	-20.492%
2026-08-11	24.0500	24.0500	18.0000	18.5500	-24.899%	315	10,837	-21.563%
2026-08-10	24.0500	24.8100	22.8500	24.7000	+1.230%	103	10,782	-41.093%
2026-08-07	25.8000	26.2000	23.5000	24.4000	-7.750%	276	10,741	-40.369%
2026-08-06	30.0000	30.4000	25.6400	26.4500	-10.187%	191	10,698	-44.991%
2026-08-05	41.9400	41.9400	27.5000	29.4500	-23.307%	479	10,651	-50.594%
2026-08-04	32.5500	39.7000	32.2500	38.4000	+5.640%	391	10,595	-62.109%
2026-08-03	27.3000	37.2000	27.3000	36.3500	+36.398%	231	10,641	-59.972%
2026-07-31	19.2000	27.5000	19.0700	26.6500	+69.206%	381	10,651	-45.403%
2026-07-30	15.6600	16.8400	15.3000	15.7500	-7.949%	160	10,415	-7.619%
2026-07-29	15.8000	19.7500	15.6000	17.1100	+6.938%	1,187	10,459	-14.962%
2026-07-28	16.0000	16.7400	13.1300	16.0000	+15.274%	70	9,581	-9.063%
2026-07-27	13.4000	15.0500	12.8000	13.8800	+13.957%	287	9,580	+4.827%
2026-07-24	12.9200	13.7500	11.1000	12.1800	-4.321%	188	9,617	+19.458%
2026-07-23	13.8500	15.0000	11.8100	12.7300	-42.241%	942	9,569	+14.297%
2026-07-22	23.9400	25.7000	22.0400	22.0400	-9.857%	115	9,285	-33.984%
2026-07-21	25.2000	25.9100	24.4500	24.4500	-9.108%	186	9,303	-40.491%
2026-07-20	30.2000	31.2000	26.8000	26.9000	+6.535%	389	9,243	-45.911%
2026-07-17	25.1000	25.8000	23.5500	25.2500	-13.200%	198	8,923	-42.376%
2026-07-16	36.5000	39.0000	28.7500	29.0900	-21.801%	124	8,834	-49.983%
2026-07-15	33.0000	38.6000	31.7500	37.2000	+20.000%	80	8,892	-60.887%
2026-07-14	28.3000	31.2000	28.2500	31.0000	+7.639%	133	8,899	-53.065%
2026-07-13	30.2000	30.5800	28.8000	28.8000	-5.263%	127	8,901	-49.479%
2026-07-10	30.1900	30.4000	28.5000	30.4000	-3.797%	49	8,915	-52.138%
2026-07-09	29.6000	31.6000	27.9000	31.6000	-5.531%	173	8,901	-53.956%
2026-07-08	33.3500	33.4500	31.4200	33.4500	-7.927%	105	8,911	-56.502%
2026-07-07	37.5500	39.8400	36.0400	36.3300	-0.873%	103	8,866	-59.950%
2026-07-06	32.1000	36.9500	31.5500	36.6500	+9.403%	41	8,883	-60.300%
2026-07-02	33.3000	34.4500	29.6300	33.5000	+0.904%	93	8,932	-56.567%
2026-07-01	33.0000	34.0500	31.8500	33.2000	+5.397%	90	8,932	-56.175%
2026-06-30	30.6500	31.7000	30.0000	31.5000	+3.279%	88	8,949	-53.810%
2026-06-29	27.8300	30.5000	26.7000	30.5000	+35.556%	167	8,970	-52.295%
2026-06-26	24.0000	26.9300	22.5000	22.5000	-9.274%	131	9,061	-35.333%
2026-06-25	23.2000	25.5800	23.0000	24.8000	-6.907%	169	8,983	-41.331%
2026-06-24	29.1500	30.0000	25.6000	26.6400	-1.333%	366	8,977	-45.383%
2026-06-23	26.4500	29.3000	25.8200	27.0000	-9.487%	91	9,024	-46.111%
2026-06-22	33.5700	33.5700	27.0000	29.8300	-22.013%	220	9,064	-51.224%
2026-06-18	37.9600	39.2500	33.7000	38.2500	+3.267%	80	9,004	-61.961%
2026-06-17	40.0900	40.0900	35.5000	37.0400	-10.639%	121	9,004	-60.718%
2026-06-16	39.5500	43.1500	38.6200	41.4500	+6.968%	40	9,004	-64.897%
2026-06-15	40.4500	41.5500	38.4900	38.7500	+9.898%	101	9,004	-62.452%
2026-06-12	37.5300	39.0000	33.1500	35.2600	-1.919%	68	9,006	-58.735%
2026-06-11	34.2500	35.9500	29.3100	35.9500	+5.425%	143	9,006	-59.527%
2026-06-10	37.1500	40.6000	33.6300	34.1000	-10.733%	67	8,983	-57.331%
2026-06-09	41.4600	42.1000	34.8600	38.2000	+2.084%	163	8,978	-61.911%
2026-06-08	38.2400	38.2500	36.0000	37.4200	-3.903%	114	8,994	-61.117%
2026-06-05	38.8600	41.8500	38.5000	38.9400	-8.182%	352	8,992	-62.635%
2026-06-04	37.2900	43.0500	37.2900	42.4100	+21.171%	362	9,098	-65.692%
2026-06-03	38.0000	39.8000	35.0000	35.0000	-5.431%	672	9,341	-58.429%
2026-06-02	38.0000	43.5000	35.6000	37.0100	-18.909%	291	8,960	-60.686%
2026-06-01	44.0000	46.5000	43.5000	45.6400	-3.203%	151	8,875	-68.120%
2026-05-29	50.1500	50.2500	46.0000	47.1500	-12.798%	2,896	8,840	-69.141%
2026-05-28	52.7200	54.2300	51.0000	54.0700	+1.141%	853	9,397	-73.090%
2026-05-27	53.2300	55.6000	52.2500	53.4600	+0.868%	39	8,596	-72.783%
2026-05-26	50.0000	53.2000	50.0000	53.0000	+7.353%	23	8,606	-72.547%
2026-05-22	51.9200	53.7000	48.5500	49.3700	-6.849%	78	8,614	-70.529%
2026-05-21	52.0000	56.4100	50.8000	53.0000	-2.663%	69	8,626	-72.547%
2026-05-20	55.0000	55.7000	50.8000	54.4500	-0.183%	1,830	8,626	-73.278%
2026-05-19	61.5500	61.5500	53.0000	54.5500	-11.084%	160	9,540	-73.327%
2026-05-18	61.0000	68.7000	61.0000	61.3500	+1.657%	49	9,540	-76.284%
2026-05-15	61.0000	61.9300	59.2900	60.3500	-5.035%	167	9,540	-75.891%
2026-05-14	60.8500	64.9500	60.0000	63.5500	+0.474%	46	9,620	-77.105%
2026-05-13	53.4400	65.0000	53.4400	63.2500	+18.224%	159	9,693	-76.996%
2026-05-12	52.6700	54.0500	50.9600	53.5000	-2.015%	304	9,693	-72.804%
2026-05-11	58.7000	60.4700	54.6000	54.6000	-15.349%	184	9,693	-73.352%
2026-05-08	61.3000	64.5000	60.5600	64.5000	+5.066%	725	9,734	-77.442%
2026-05-07	62.3300	62.3300	58.6000	61.3900	+0.639%	81	9,988	-76.299%
2026-05-06	58.2000	62.7000	58.0000	61.0000	+12.029%	72	10,005	-76.148%
2026-05-05	53.0000	56.5000	52.4500	54.4500	+6.911%	204	10,019	-73.278%
2026-05-04	51.5000	53.5000	49.1000	50.9300	-3.542%	181	10,078	-71.431%
2026-05-01	50.1800	53.4000	49.8000	52.8000	+2.207%	388	10,140	-72.443%
2026-04-30	43.7500	52.3900	40.2500	51.6600	+57.982%	862	10,140	-71.835%
2026-04-29	31.5100	35.2200	31.2100	32.7000	+1.238%	147	10,308	-55.505%
2026-04-28	31.3000	33.9200	31.3000	32.3000	-2.945%	72	10,339	-54.954%
2026-04-27	30.5000	34.8000	30.5000	33.2800	+10.381%	310	10,363	-56.280%
2026-04-24	26.4000	30.4500	26.4000	30.1500	+9.002%	223	10,298	-51.741%
2026-04-23	27.9000	28.1500	26.9200	27.6600	+0.582%	13	10,388	-47.397%
2026-04-22	26.0000	27.6000	26.0000	27.5000	+9.912%	62	10,395	-47.091%
2026-04-21	27.3800	27.5000	25.0000	25.0200	-8.116%	136	10,443	-41.847%
2026-04-20	27.5700	27.5700	26.7500	27.2300	-5.615%	57	10,443	-46.566%
2026-04-17	27.1500	28.8500	27.0000	28.8500	+6.852%	165	10,434	-49.567%
2026-04-16	27.0500	28.0400	26.9000	27.0000	-2.067%	129	10,480	-46.111%
2026-04-15	24.7000	27.6000	24.6500	27.5700	+9.622%	66	10,512	-47.225%
2026-04-14	22.0000	25.7000	21.9800	25.1500	+21.498%	404	10,509	-42.147%
2026-04-13	19.6000	20.7000	19.4200	20.7000	+5.183%	91	10,377	-29.710%
2026-04-10	21.3000	21.4000	19.5300	19.6800	-4.187%	1,727	10,424	-26.067%
2026-04-09	19.2000	20.7000	17.5000	20.5400	+2.444%	1,098	9,703	-29.163%
2026-04-08	20.2500	20.9000	18.3800	20.0500	+38.754%	1,308	9,527	-27.431%
2026-04-07	15.1000	15.1000	14.3500	14.4500	+3.214%	8	9,138	+0.692%
2026-04-06	13.3500	14.0100	13.2000	14.0000	+9.204%	39	9,136	+3.929%
2026-04-02	11.3000	13.2000	11.3000	12.8200	-10.662%	27	9,137	+13.495%
2026-04-01	12.5700	14.3500	12.4000	14.3500	+37.981%	34	9,137	+1.394%
2026-03-31	8.8000	10.7000	8.8000	10.4000	+33.848%	142	9,145	+39.904%
2026-03-30	8.2500	8.3100	7.7700	7.7700	-7.500%	1,042	9,147	+87.259%
2026-03-27	9.2000	9.3000	8.3500	8.4000	-13.846%	101	9,673	+73.214%
2026-03-26	11.0000	11.0700	9.5000	9.7500	-18.067%	164	9,676	+49.231%
2026-03-25	12.5000	12.9700	11.6900	11.9000	-2.219%	336	9,698	+22.269%
2026-03-24	14.5400	14.5400	12.1700	12.1700	-22.037%	40	9,997	+19.556%
2026-03-23	15.6700	16.4800	15.1700	15.6100	+2.428%	9	9,993	-6.791%
2026-03-20	16.2100	16.2100	15.1000	15.2400	-10.616%	37	9,990	-4.528%
2026-03-19	16.4000	17.0500	16.4000	17.0500	-3.672%	42	10,000	-14.663%
2026-03-18	18.2500	18.6500	17.7000	17.7000	-3.804%	621	9,971	-17.797%
2026-03-17	16.9500	18.4000	16.9500	18.4000	+8.876%	432	9,442	-20.924%
2026-03-16	17.4000	17.8000	16.6500	16.9000	+0.237%	93	9,754	-13.905%
2026-03-13	18.1500	18.1500	16.8500	16.8600	-5.546%	1,027	9,730	-13.701%
2026-03-12	19.0000	19.0800	16.9200	17.8500	-7.031%	38	10,114	-18.487%
2026-03-11	19.5400	19.8400	19.1800	19.2000	+0.682%	46	10,125	-24.219%
2026-03-10	19.0700	19.3600	19.0000	19.0700	+10.551%	29	10,131	-23.702%
2026-03-09	15.9000	17.2500	15.9000	17.2500	+2.679%	167	10,129	-15.652%
2026-03-06	16.5700	17.3500	16.5700	16.8000	-1.176%	157	10,184	-13.393%
2026-03-05	17.3000	17.7500	17.0000	17.0000	-6.491%	33	10,290	-14.412%
2026-03-04	17.8000	18.5500	17.8000	18.1800	-0.926%	419	10,294	-19.967%
2026-03-03	18.1000	18.6500	17.5000	18.3500	-8.250%	273	10,287	-20.708%
2026-03-02	18.5500	20.4600	18.5500	20.0000	-9.091%	25	10,292	-27.250%
2026-02-27	20.0000	22.0000	19.5700	22.0000	+10.000%	27	10,295	-33.864%
2026-02-26	20.6000	20.6000	19.3500	20.0000	-8.046%	40	10,282	-27.250%
2026-02-25	21.7500	22.2000	21.1200	21.7500	-1.136%	34	10,283	-33.103%
2026-02-24	21.2500	22.2600	21.2000	22.0000	-2.439%	29	10,283	-33.864%
2026-02-23	24.6500	24.6500	22.3000	22.5500	-3.838%	58	10,270	-35.477%
2026-02-20	19.6800	23.4500	19.6800	23.4500	+24.271%	44	10,282	-37.953%
2026-02-19	18.0800	18.8700	18.0000	18.8700	+5.125%	75	10,285	-22.893%
2026-02-18	18.0000	18.6000	17.9500	17.9500	0.000%	1,116	10,226	-18.942%
2026-02-17	19.2000	19.2000	16.9500	17.9500	-8.744%	399	9,610	-18.942%
2026-02-13	20.1900	20.1900	19.4500	19.6700	-6.556%	656	10,303	-26.029%
2026-02-12	21.9000	23.5500	21.0000	21.0500	-3.218%	64	10,303	-30.879%
2026-02-11	24.8000	24.8000	21.4000	21.7500	-14.873%	513	10,313	-33.103%
2026-02-10	26.7300	26.7300	24.3000	25.5500	-6.922%	160	10,674	-43.053%
2026-02-09	27.0000	29.0200	26.1900	27.4500	+0.182%	38	10,622	-46.995%
2026-02-06	29.5000	29.5000	26.7500	27.4000	-13.291%	42	10,607	-46.898%
2026-02-05	25.5000	32.1500	25.3500	31.6000	-7.059%	180	10,604	-53.956%
2026-02-04	37.6300	38.5000	32.8500	34.0000	-9.333%	155	10,508	-57.206%
2026-02-03	40.7000	40.9500	36.5000	37.5000	-3.549%	70	10,561	-61.200%
2026-02-02	34.5000	38.8800	34.5000	38.8800	+9.955%	35	10,555	-62.577%
2026-01-30	34.0000	35.9300	34.0000	35.3600	-1.914%	36	10,549	-58.852%
2026-01-29	37.0000	37.0000	31.0500	36.0500	+3.443%	66	10,558	-59.639%
2026-01-28	34.4400	34.8500	33.3700	34.8500	+2.651%	14	10,542	-58.250%
2026-01-27	34.8000	36.0000	33.9500	33.9500	-0.147%	30	10,544	-57.143%
2026-01-26	32.0000	35.0000	31.9000	34.0000	+7.289%	69	10,529	-57.206%
2026-01-23	33.2100	33.3300	31.4500	31.6900	-1.919%	11	10,525	-54.086%
2026-01-22	33.2700	34.3500	32.3100	32.3100	+2.214%	53	10,521	-54.968%
2026-01-21	30.5500	33.5500	30.5500	31.6100	+9.000%	61	10,503	-53.970%
2026-01-20	29.3500	31.4000	29.0000	29.0000	-11.720%	96	10,523	-49.828%
2026-01-16	35.0000	35.0000	32.3000	32.8500	-5.712%	41	10,509	-55.708%
2026-01-15	35.1500	36.0000	33.8000	34.8400	-4.469%	58	10,509	-58.238%
2026-01-14	34.8000	36.7500	34.2500	36.4700	+0.746%	105	10,467	-60.104%
2026-01-13	36.3500	38.4000	35.5800	36.2000	+6.627%	265	10,477	-59.807%
2026-01-12	31.5000	35.0000	31.5000	33.9500	+3.129%	127	10,460	-57.143%
2026-01-09	32.5000	33.0000	32.2500	32.9200	+6.883%	77	10,374	-55.802%
2026-01-08	30.2500	32.0000	29.7500	30.8000	+5.842%	110	10,389	-52.760%
2026-01-07	25.4000	30.8500	25.4000	29.1000	+16.400%	65	10,385	-50.000%
2026-01-06	26.2000	26.2000	24.6900	25.0000	-6.786%	50	10,396	-41.800%
2026-01-05	27.9500	27.9500	26.5500	26.8200	+1.284%	528	10,371	-45.749%
2026-01-02	28.6000	29.4600	25.5800	26.4800	+4.047%	31	10,043	-45.053%
2025-12-31	25.5300	26.0000	25.4500	25.4500	-1.737%	208	10,188	-42.829%
2025-12-30	27.3000	27.3000	25.9000	25.9000	-0.538%	12	10,188	-43.822%
2025-12-29	25.8000	26.1000	25.6800	26.0400	-2.472%	88	10,185	-44.124%
2025-12-26	26.7400	26.7400	26.2000	26.7000	-0.559%	9	10,194	-45.506%
2025-12-24	26.4500	26.8500	26.4100	26.8500	-0.996%	8	10,194	-45.810%
2025-12-23	25.9900	27.1200	25.9900	27.1200	+10.694%	28	10,194	-46.350%
2025-12-22	24.1000	24.8300	23.9400	24.5000	+3.594%	17	10,191	-40.612%
2025-12-19	22.4500	23.8800	22.4500	23.6500	+4.139%	10	10,188	-38.478%
2025-12-18	22.5000	22.9000	22.0000	22.7100	+7.123%	89	10,186	-35.931%
2025-12-17	23.3600	23.3600	21.0300	21.2000	-11.740%	326	10,164	-31.368%
2025-12-16	25.3500	25.3500	24.0100	24.0200	-5.359%	82	9,996	-39.425%
2025-12-15	24.8500	25.5800	24.7000	25.3800	-4.694%	7	9,918	-42.671%
2025-12-12	27.0800	27.0800	26.6200	26.6300	-6.397%	41	9,914	-45.362%
2025-12-11	30.3000	30.3000	28.0000	28.4500	-10.843%	341	9,913	-48.858%
2025-12-10	31.0200	31.9100	31.0000	31.9100	+3.503%	44	9,917	-54.403%
2025-12-09	29.4700	30.8300	29.3500	30.8300	+4.864%	28	9,913	-52.806%
2025-12-08	32.5500	32.5500	29.4000	29.4000	-10.009%	27	9,910	-50.510%
2025-12-05	34.0000	34.0000	32.6700	32.6700	+1.271%	5	9,897	-55.464%
2025-12-04	31.9200	32.2600	31.8500	32.2600	-4.273%	5	9,900	-54.898%
2025-12-03	31.6000	34.1000	31.4700	33.7000	+5.808%	25	9,900	-56.825%
2025-12-02	32.3300	32.3300	31.3400	31.8500	-0.655%	10	9,891	-54.317%
2025-12-01	33.3000	33.7500	32.0600	32.0600	-7.661%	49	9,892	-54.616%
2025-11-28	38.0000	38.8000	34.7200	34.7200	-3.502%	8	9,881	-58.093%
2025-11-26	37.1500	37.1500	35.7000	35.9800	-5.166%	87	9,841	-59.561%
2025-11-25	38.4800	41.2000	36.3800	37.9400	+6.723%	209	9,841	-61.650%
2025-11-24	31.1000	36.2000	31.1000	35.5500	+23.695%	155	9,895	-59.072%
2025-11-21	27.1000	29.1500	27.1000	28.7400	+18.272%	67	9,951	-49.374%
2025-11-20	28.2500	29.1500	24.1500	24.3000	-7.429%	132	9,947	-40.123%
2025-11-19	25.0000	29.8000	25.0000	26.2500	+19.372%	141	9,910	-44.571%
2025-11-18	21.3300	22.9000	19.8100	21.9900	+2.757%	16	9,817	-33.834%
2025-11-17	21.8000	25.0000	21.1500	21.4000	+11.749%	278	9,814	-32.009%
2025-11-14	19.0200	19.3000	19.0200	19.1500	-4.726%	74	9,976	-24.021%
2025-11-13	20.8500	20.8500	19.4700	20.1000	-8.885%	127	10,001	-27.612%
2025-11-12	22.5000	22.5000	21.2500	22.0600	-5.118%	16	9,982	-34.044%
2025-11-11	23.0500	23.2500	22.8200	23.2500	-0.386%	7	9,977	-37.419%
2025-11-10	20.7500	23.4700	20.7500	23.3400	+18.779%	240	9,971	-37.661%
2025-11-07	19.8100	19.9400	19.1500	19.6500	-13.053%	135	9,994	-25.954%
2025-11-06	22.2700	22.6000	20.8500	22.6000	+9.976%	43	9,889	-35.619%
2025-11-05	19.6500	21.0400	19.6500	20.5500	+9.893%	113	9,882	-29.197%
2025-11-04	19.3500	19.7000	18.7000	18.7000	-11.374%	53	9,834	-22.193%
2025-11-03	20.1000	21.1000	20.1000	21.1000	+4.455%	49	9,851	-31.043%
2025-10-31	20.2000	20.4000	19.3000	20.2000	+2.020%	246	9,851	-27.970%
2025-10-30	22.3500	22.9000	19.5600	19.8000	+5.882%	159	9,860	-26.515%
2025-10-29	15.6500	18.7000	15.5500	18.7000	+20.645%	254	9,870	-22.193%
2025-10-28	15.3000	15.9400	15.2000	15.5000	+2.378%	82	9,798	-6.129%
2025-10-27	13.5500	15.2200	13.4500	15.1400	+22.097%	415	9,589	-3.897%
2025-10-24	12.0500	13.0000	12.0500	12.4000	+14.286%	82	9,589	+17.339%
2025-10-23	11.0000	11.1500	10.8500	10.8500	+3.235%	194	9,574	+34.101%
2025-10-22	11.0500	11.7900	10.4500	10.5100	+1.546%	24	9,622	+38.440%
2025-10-21	11.0000	11.0000	9.5000	10.3500	-7.175%	72	9,619	+40.580%
2025-10-20	10.9700	11.5700	10.8000	11.1500	+4.303%	237	9,614	+30.493%
2025-10-17	10.2000	10.7500	10.2000	10.6900	-2.818%	1,224	9,616	+36.109%
2025-10-16	10.3800	11.6500	10.3800	11.0000	+8.696%	373	8,442	+32.273%
2025-10-15	9.3800	10.1200	9.3800	10.1200	+18.363%	320	8,354	+43.775%
2025-10-14	8.2000	9.0100	8.2000	8.5500	+6.875%	326	8,147	+70.175%
2025-10-13	7.5500	8.0000	7.4000	8.0000	+21.212%	56	7,967	+81.875%
2025-10-10	7.8000	7.9100	6.6000	6.6000	-13.950%	437	7,975	+120.455%
2025-10-09	8.1000	8.1000	7.4000	7.6700	-4.125%	661	7,771	+89.700%
2025-10-08	7.9500	8.2000	7.9500	8.0000	-4.192%	124	7,328	+81.875%
2025-10-07	8.7200	8.8500	8.3500	8.3500	-10.118%	256	6,995	+74.251%
2025-10-06	8.0000	9.3800	8.0000	9.2900	+19.562%	395	6,995	+56.620%
2025-10-03	7.5000	7.7700	7.5000	7.7700	-1.019%	15	6,985	+87.259%
2025-10-02	7.6400	7.8600	7.5000	7.8500	+3.289%	31	6,978	+85.350%
2025-10-01	7.0000	7.6000	6.8500	7.6000	+5.263%	23	6,974	+91.447%
2025-09-30	6.8500	7.2200	6.7000	7.2200	-5.000%	1,392	6,974	+101.524%
2025-09-29	8.2500	8.8000	7.6000	7.6000	-5.000%	167	5,918	+91.447%
2025-09-26	8.6500	8.6500	8.0000	8.0000	-1.356%	356	5,885	+81.875%
2025-09-25	8.1000	8.4600	7.8000	8.1100	-6.995%	972	5,777	+79.408%
2025-09-24	9.1500	9.2400	8.7200	8.7200	-8.211%	75	4,990	+66.858%
2025-09-23	9.7800	9.9500	9.5000	9.5000	+1.064%	44	5,031	+53.158%
2025-09-22	10.3000	10.3000	9.3500	9.4000	-9.179%	307	5,030	+54.787%
2025-09-19	10.0000	10.3500	9.7000	10.3500	+5.828%	410	4,971	+40.580%
2025-09-18	10.0000	10.1000	9.4000	9.7800	+9.888%	422	4,766	+48.773%
2025-09-17	9.1500	9.6000	8.6000	8.9000	-6.904%	547	4,783	+63.483%
2025-09-16	9.6900	9.9000	9.3000	9.5600	-1.443%	121	5,039	+52.197%
2025-09-15	7.4000	9.7000	7.4000	9.7000	+43.704%	226	5,086	+50.000%
2025-09-12	6.3000	6.8500	6.3000	6.7500	+2.273%	16	5,122	+115.556%
2025-09-11	6.0000	6.7500	5.9500	6.6000	+1.538%	34	5,123	+120.455%
2025-09-10	6.0500	6.7100	5.9500	6.5000	+4.839%	79	5,145	+123.846%
2025-09-09	5.5700	6.2000	5.5700	6.2000	+16.981%	145	5,183	+134.677%
2025-09-08	5.2500	5.8100	5.2500	5.3000	+1.923%	34	5,274	+174.528%
2025-09-05	4.7500	5.4200	4.7500	5.2000	+7.660%	86	5,285	+179.808%
2025-09-04	4.2000	4.8300	4.1500	4.8300	+26.440%	571	5,277	+201.242%
2025-09-03	3.5000	4.6000	3.5000	3.8200	+36.429%	1,018	4,854	+280.890%
2025-09-02	2.5200	2.8000	2.5000	2.8000	0.000%	58	4,975	+419.643%
2025-08-29	2.6000	3.0000	2.6000	2.8000	+6.061%	71	4,978	+419.643%
2025-08-28	2.5400	2.6700	2.5400	2.6400	+14.783%	54	4,978	+451.136%
2025-08-27	2.2600	2.3500	2.2600	2.3000	0.000%	5	4,991	+532.609%
2025-08-26	2.3400	2.3800	2.2800	2.3000	-3.766%	9	4,991	+532.609%
2025-08-25	2.2500	2.5000	2.2500	2.3900	+9.633%	67	4,992	+508.787%
2025-08-22	1.9600	2.3000	1.9600	2.1800	+19.126%	15	4,999	+567.431%
2025-08-21	1.9100	1.9100	1.8000	1.8300	+5.172%	35	4,996	+695.082%
2025-08-20	1.8200	1.8200	1.6100	1.7400	-7.937%	58	4,996	+736.207%
2025-08-19	1.9200	1.9600	1.8900	1.8900	-10.849%	63	4,965	+669.841%
2025-08-18	2.2500	2.2500	2.1000	2.1200	-11.667%	38	4,935	+586.321%
2025-08-15	2.3000	2.5000	2.3000	2.4000	+9.091%	247	4,927	+506.250%
2025-08-14	2.2400	2.2400	2.2000	2.2000	+8.374%	51	4,779	+561.364%
2025-08-13	2.2100	2.2100	2.0300	2.0300	-0.976%	7	4,728	+616.749%
2025-08-12	2.0500	2.0500	2.0500	2.0500	-4.651%	4	4,725	+609.756%
2025-08-11	2.0900	2.1500	2.0000	2.1500	+1.415%	17	4,721	+576.744%
2025-08-08	2.2400	2.2400	2.1100	2.1200	+9.845%	50	4,726	+586.321%
2025-08-07	2.0300	2.0300	1.9100	1.9300	-4.926%	7	4,756	+653.886%
2025-08-06	1.9600	2.0500	1.9600	2.0300	+3.046%	38	4,754	+616.749%
2025-08-05	1.9500	2.0000	1.9500	1.9700	+3.684%	620	4,758	+638.579%
2025-08-04	1.7100	1.9900	1.7100	1.9000	+7.955%	177	4,747	+665.789%
2025-08-01	1.9200	1.9200	1.6600	1.7600	-8.333%	17	4,719	+726.705%
2025-07-31	1.9100	2.0000	1.9000	1.9200	-10.698%	21	4,713	+657.813%
2025-07-30	2.0500	2.2000	2.0500	2.1500	+1.415%	30	4,703	+576.744%
2025-07-29	1.9500	2.1200	1.9200	2.1200	+10.417%	27	4,700	+586.321%
2025-07-28	2.0300	2.1200	1.9200	1.9200	-6.341%	39	4,698	+657.813%
2025-07-25	2.1700	2.1700	2.0500	2.0500	-5.530%	26	4,692	+609.756%
2025-07-24	2.4000	2.4000	2.0000	2.1700	+0.930%	55	4,676	+570.507%
2025-07-23	2.3000	2.3000	2.1500	2.1500	-4.444%	24	4,678	+576.744%
2025-07-22	2.1200	2.3100	2.0100	2.2500	+9.223%	66	4,673	+546.667%
2025-07-21	2.1200	2.1200	2.0300	2.0600	+6.736%	32	4,697	+606.311%
2025-07-18	1.9100	1.9500	1.9000	1.9300	+2.116%	5	4,691	+653.886%
2025-07-17	1.7600	1.8900	1.7600	1.8900	+1.070%	7	4,689	+669.841%
2025-07-16	2.0000	2.0000	1.8700	1.8700	-1.058%	14	4,689	+678.075%
2025-07-15	1.9500	2.0000	1.8700	1.8900	+1.070%	189	4,689	+669.841%
2025-07-14	1.9000	1.9000	1.8000	1.8700	+3.889%	35	4,666	+678.075%
2025-07-11	1.6600	1.8000	1.6500	1.8000	+7.784%	77	4,642	+708.333%
2025-07-10	1.7000	1.7000	1.6000	1.6700	-1.765%	66	4,657	+771.257%
2025-07-09	1.6000	1.8200	1.6000	1.7000	+6.250%	115	4,629	+755.882%
2025-07-08	1.7500	1.7500	1.6000	1.6000	-6.433%	77	4,581	+809.375%
2025-07-07	1.7500	1.8600	1.7100	1.7100	-5.525%	13	4,507	+750.877%
2025-07-03	1.7800	1.8800	1.7600	1.8100	+1.685%	65	4,493	+703.867%
2025-07-02	1.7200	1.8800	1.6700	1.7800	+2.299%	16	4,493	+717.416%
2025-07-01	1.7900	1.7900	1.6600	1.7400	-1.695%	3	4,537	+736.207%
2025-06-30	1.9500	1.9500	1.7600	1.7700	-5.348%	43	4,536	+722.034%
2025-06-27	1.6000	1.8700	1.6000	1.8700	+16.875%	84	4,521	+678.075%
2025-06-26	1.6300	1.6400	1.5100	1.6000	-1.235%	60	4,482	+809.375%
2025-06-25	1.5600	1.6200	1.4300	1.6200	+13.287%	53	4,452	+798.148%
2025-06-24	1.5000	1.5000	1.3700	1.4300	+2.143%	33	4,433	+917.483%
2025-06-23	1.4300	1.5000	1.3100	1.4000	-6.040%	47	4,401	+939.286%
2025-06-20	1.6900	1.8700	1.4900	1.4900	-19.022%	202	4,357	+876.510%
2025-06-18	1.8200	1.9700	1.8200	1.8400	-10.244%	7	4,357	+690.761%
2025-06-17	2.0200	2.1300	1.9100	2.0500	+2.500%	17	4,357	+609.756%
2025-06-16	1.9900	2.0000	1.8900	2.0000	+4.167%	37	4,352	+627.500%
2025-06-13	1.9300	1.9900	1.7500	1.9200	-1.538%	960	4,372	+657.813%
2025-06-12	2.0500	2.0500	1.9000	1.9500	-4.412%	174	4,308	+646.154%
2025-06-11	2.2500	2.2500	2.0400	2.0400	-3.774%	14	4,283	+613.235%
2025-06-10	2.0000	2.3500	2.0000	2.1200	+0.952%	125	4,283	+586.321%
2025-06-09	1.9500	2.1000	1.9100	2.1000	+9.948%	148	4,330	+592.857%
2025-06-06	1.8700	1.9100	1.8400	1.9100	+7.303%	68	4,458	+661.780%
2025-06-05	1.7000	1.7800	1.6500	1.7800	+9.877%	5	4,460	+717.416%
2025-06-04	1.5600	1.6200	1.5300	1.6200	+3.185%	19	4,458	+798.148%
2025-06-03	1.5900	1.6900	1.5600	1.5700	-8.187%	157	4,458	+826.752%
2025-06-02	1.7700	1.8100	1.6800	1.7100	-9.524%	130	4,365	+750.877%
2025-05-30	1.9700	1.9700	1.6600	1.8900	-0.526%	312	4,286	+669.841%
2025-05-29	1.9400	2.0200	1.8900	1.9000	-7.767%	232	4,200	+665.789%
2025-05-28	2.1800	2.1800	1.9700	2.0600	+0.488%	29	4,089	+606.311%
2025-05-27	2.0600	2.1000	1.9100	2.0500	+6.771%	63	4,079	+609.756%
2025-05-23	1.9500	1.9500	1.7700	1.9200	-8.134%	440	4,006	+657.813%
2025-05-22	1.9000	2.1600	1.9000	2.0900	+16.111%	130	4,006	+596.172%
2025-05-21	1.6500	2.0700	1.6500	1.8000	+16.129%	111	4,021	+708.333%
2025-05-20	1.5900	1.6400	1.5000	1.5500	-3.727%	24	4,075	+838.710%
2025-05-16	1.6000	1.6900	1.5700	1.6100	+11.034%	74	4,077	+803.727%
2025-05-15	1.4900	1.5300	1.4200	1.4500	-7.643%	55	4,079	+903.448%
2025-05-14	1.3500	1.5700	1.3200	1.5700	+25.600%	135	4,052	+826.752%
2025-05-13	1.0700	1.2500	1.0700	1.2500	+15.741%	50	4,130	+1,064.000%
2025-05-12	0.9600	1.0800	0.8900	1.0800	+11.340%	726	4,128	+1,247.222%
2025-05-09	0.9800	1.0300	0.9200	0.9700	-5.825%	794	3,495	+1,400.000%
2025-05-08	0.9800	1.0500	0.9800	1.0300	+0.980%	69	3,290	+1,312.621%
2025-05-07	1.2000	1.2400	0.9100	1.0200	-12.069%	313	3,286	+1,326.471%
2025-05-06	1.1800	1.1800	1.1600	1.1600	0.000%	2	3,191	+1,154.310%
2025-05-05	1.1200	1.1600	1.1200	1.1600	-1.695%	2	3,190	+1,154.310%
2025-05-02	1.1000	1.1800	1.1000	1.1800	+8.257%	88	3,190	+1,133.051%
2025-05-01	1.0700	1.0900	1.0100	1.0900	+12.371%	5	3,188	+1,234.862%
2025-04-30	0.9800	1.0000	0.9700	0.9700	-3.960%	14	3,185	+1,400.000%
2025-04-29	1.0100	1.0100	1.0000	1.0100	+4.124%	105	3,185	+1,340.594%
2025-04-28	0.9800	0.9800	0.9700	0.9700	-12.613%	10	3,182	+1,400.000%
2025-04-25	1.1400	1.2000	1.1100	1.1100	-7.500%	96	3,182	+1,210.811%
2025-04-24	0.9900	1.2000	0.9900	1.2000	+8.108%	33	3,180	+1,112.500%
2025-04-23	1.0400	1.1100	0.9700	1.1100	+12.121%	22	3,169	+1,210.811%
2025-04-22	0.9600	1.0400	0.9600	0.9900	+7.609%	57	3,168	+1,369.697%
2025-04-21	0.9300	0.9800	0.9000	0.9200	-7.071%	40	3,164	+1,481.522%
2025-04-17	0.9800	1.0000	0.9300	0.9900	+12.500%	117	3,161	+1,369.697%
2025-04-16	0.8500	0.9500	0.8500	0.8800	-2.222%	61	3,161	+1,553.409%
2025-04-15	0.9200	0.9200	0.8500	0.9000	-8.163%	145	3,159	+1,516.667%
2025-04-14	0.9600	1.0400	0.9500	0.9800	+8.889%	19	3,147	+1,384.694%
2025-04-11	0.9500	0.9800	0.8900	0.9000	+12.500%	24	3,129	+1,516.667%
2025-04-10	0.7900	0.8100	0.6800	0.8000	-15.789%	31	3,126	+1,718.750%
2025-04-09	0.6400	1.0600	0.6400	0.9500	+26.667%	140	3,098	+1,431.579%
2025-04-08	0.7400	0.7500	0.6200	0.7500	+5.634%	62	3,197	+1,840.000%
2025-04-07	0.6300	0.8400	0.6300	0.7100	+16.393%	34	3,195	+1,949.296%
2025-04-04	0.9500	1.0000	0.6100	0.6100	-35.789%	392	3,194	+2,285.246%
2025-04-03	1.0000	1.0600	0.9000	0.9500	-12.037%	100	3,287	+1,431.579%
2025-04-02	1.0100	1.0800	1.0100	1.0800	0.000%	4	3,237	+1,247.222%
2025-04-01	1.0500	1.1500	1.0100	1.0800	+8.000%	5	3,237	+1,247.222%
2025-03-31	1.0300	1.0300	0.8800	1.0000	+1.010%	65	3,236	+1,355.000%
2025-03-28	1.1200	1.1200	0.9800	0.9900	-13.913%	640	3,235	+1,369.697%
2025-03-27	1.2000	1.2000	1.1500	1.1500	-9.449%	11	3,297	+1,165.217%
2025-03-26	1.3000	1.3000	1.2700	1.2700	-6.618%	9	3,297	+1,045.669%
2025-03-25	1.3500	1.3600	1.3100	1.3600	+4.615%	49	3,297	+969.853%
2025-03-24	1.4700	1.4700	1.2800	1.3000	+1.563%	80	3,292	+1,019.231%
2025-03-21	1.2500	1.3400	1.2500	1.2800	-3.030%	56	3,292	+1,036.719%
2025-03-20	1.2600	1.3200	1.2600	1.3200	0.000%	186	3,292	+1,002.273%
2025-03-19	1.3400	1.4100	1.2900	1.3200	+0.763%	38	3,292	+1,002.273%
2025-03-18	1.3300	1.4300	1.2500	1.3100	-10.884%	43	3,298	+1,010.687%
2025-03-17	1.5600	1.5600	1.4300	1.4700	-2.000%	13	3,298	+889.796%
2025-03-14	1.4800	1.5000	1.4800	1.5000	+0.671%	32	3,295	+870.000%